LVS - LAS VEGAS SANDS CORP
39.76
0.180 0.453%
Share volume: 7,993,650
Last Updated: 05-08-2025
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$39.58
0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $39.73 | $39.73 | $40.87 | $40.87 | $39.46 | $39.46 | $39.76 | $39.76 | 7,993,650 | $7,993,650.00 |
| 05-07-2025 | $39.36 | $39.36 | $39.96 | $39.96 | $38.91 | $38.91 | $39.58 | $39.58 | 6,677,660 | $6,677,660.00 |
| 05-06-2025 | $38.06 | $38.06 | $39.04 | $39.04 | $37.95 | $37.95 | $38.81 | $38.81 | 6,981,170 | $6,981,170.00 |
| 05-05-2025 | $37.77 | $37.52 | $38.64 | $38.39 | $37.54 | $37.30 | $38.31 | $38.06 | 7,925,736 | $7,925,736.00 |
| 05-02-2025 | $37.35 | $37.35 | $38.22 | $38.22 | $37.24 | $37.24 | $38.07 | $38.07 | 6,356,211 | $6,356,211.00 |
| 05-01-2025 | $36.78 | $36.78 | $37.61 | $37.61 | $36.60 | $36.60 | $36.81 | $36.81 | 5,783,613 | $5,783,613.00 |
| 04-30-2025 | $35.90 | $35.90 | $36.80 | $36.80 | $35.76 | $35.76 | $36.67 | $36.67 | 5,606,649 | $5,606,649.00 |
| 04-29-2025 | $35.70 | $35.70 | $36.71 | $36.71 | $35.50 | $35.50 | $36.57 | $36.57 | 5,370,170 | $5,370,170.00 |
| 04-28-2025 | $35.46 | $35.46 | $36.49 | $36.49 | $35.43 | $35.43 | $36.04 | $36.04 | 5,844,637 | $5,844,637.00 |
| 04-25-2025 | $36.51 | $36.51 | $36.82 | $36.82 | $35.63 | $35.63 | $35.89 | $35.89 | 6,978,018 | $6,978,018.00 |
